3941 レンゴー(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 937.9 | 939 | 931.4 | 934.8 | 718,300 | 934.80 |
| 2023-11-30 | 940.8 | 943.1 | 929.4 | 935.5 | 1,202,800 | 935.50 |
| 2023-11-29 | 948 | 950.2 | 939.4 | 942.2 | 590,900 | 942.20 |
| 2023-11-28 | 941 | 949.6 | 939.6 | 947.2 | 632,900 | 947.20 |
| 2023-11-27 | 939.4 | 942 | 930.6 | 938.7 | 744,200 | 938.70 |
| 2023-11-24 | 949 | 949 | 926.1 | 939.3 | 1,164,500 | 939.30 |
| 2023-11-22 | 943.7 | 956.3 | 940.7 | 950.6 | 959,000 | 950.60 |
| 2023-11-21 | 941.2 | 951.4 | 938.5 | 942.9 | 1,178,100 | 942.90 |
| 2023-11-20 | 940 | 954.6 | 940 | 946.7 | 1,566,200 | 946.70 |
| 2023-11-17 | 919.3 | 939.3 | 919.3 | 935 | 1,122,800 | 935 |
| 2023-11-16 | 919.8 | 929.2 | 918.8 | 924.9 | 1,439,100 | 924.90 |
| 2023-11-15 | 938.1 | 938.4 | 924.7 | 927.4 | 959,600 | 927.40 |
| 2023-11-14 | 921.7 | 931.8 | 920.6 | 929 | 1,262,300 | 929 |
| 2023-11-13 | 934 | 937.6 | 915.1 | 922 | 1,073,400 | 922 |
| 2023-11-10 | 930 | 935.1 | 922.8 | 932 | 974,800 | 932 |
| 2023-11-09 | 932.6 | 933.8 | 923.7 | 928 | 1,204,400 | 928 |
| 2023-11-08 | 936.5 | 940.9 | 913.9 | 925.2 | 2,116,500 | 925.20 |
| 2023-11-07 | 927.1 | 939.4 | 920 | 929 | 1,397,300 | 929 |
| 2023-11-06 | 952.2 | 953 | 923.2 | 929.2 | 2,365,400 | 929.20 |
| 2023-11-02 | 1,010 | 1,012 | 930.4 | 942.4 | 4,073,100 | 942.40 |
| 2023-11-01 | 1,010 | 1,012 | 999 | 1,001 | 1,453,400 | 1,001 |
| 2023-10-31 | 999.9 | 1,000.5 | 984.3 | 997.2 | 894,700 | 997.20 |
| 2023-10-30 | 991.5 | 995.1 | 979.3 | 986.5 | 982,700 | 986.50 |
| 2023-10-27 | 996.5 | 1,003 | 991.5 | 1,001.5 | 903,900 | 1,001.50 |
| 2023-10-26 | 985.1 | 991.3 | 982.4 | 988.5 | 811,100 | 988.50 |
| 2023-10-25 | 996.1 | 1,000.5 | 985 | 986.1 | 655,300 | 986.10 |
| 2023-10-24 | 990 | 990 | 960.1 | 983.2 | 772,400 | 983.20 |
| 2023-10-23 | 996.4 | 996.6 | 982 | 982 | 833,300 | 982 |
| 2023-10-20 | 984.6 | 996 | 984 | 992.7 | 1,021,600 | 992.70 |
| 2023-10-19 | 978.8 | 985.8 | 973 | 984.6 | 664,600 | 984.60 |
| 2023-10-18 | 990 | 994.6 | 979.4 | 981.8 | 838,600 | 981.80 |
| 2023-10-17 | 997.4 | 1,002 | 981.9 | 987 | 581,200 | 987 |
| 2023-10-16 | 996.2 | 1,009.5 | 993.8 | 995 | 914,500 | 995 |
| 2023-10-13 | 1,000.5 | 1,004.5 | 990.4 | 995.6 | 1,011,400 | 995.60 |
| 2023-10-12 | 1,016.5 | 1,020.5 | 1,008.5 | 1,008.5 | 819,300 | 1,008.50 |
| 2023-10-11 | 1,003 | 1,017 | 998.1 | 1,009 | 756,600 | 1,009 |
| 2023-10-10 | 1,007.5 | 1,013.5 | 998.3 | 1,006 | 757,900 | 1,006 |
| 2023-10-06 | 974.1 | 1,001 | 965.1 | 994.9 | 1,219,900 | 994.90 |
| 2023-10-05 | 969.9 | 985.1 | 964 | 984.7 | 1,349,700 | 984.70 |
| 2023-10-04 | 981 | 983.9 | 964.1 | 967.5 | 1,105,500 | 967.50 |
| 2023-10-03 | 1,010 | 1,012 | 991.4 | 994 | 756,600 | 994 |
| 2023-10-02 | 1,028 | 1,038.5 | 1,015.5 | 1,016 | 807,800 | 1,016 |
| 2023-09-29 | 1,050 | 1,052.5 | 1,024 | 1,026 | 1,163,900 | 1,026 |
| 2023-09-28 | 1,048.5 | 1,057 | 1,043 | 1,047 | 1,034,000 | 1,047 |
| 2023-09-27 | 1,046 | 1,058 | 1,035.5 | 1,055 | 1,252,400 | 1,055 |
| 2023-09-26 | 1,041 | 1,052 | 1,034.5 | 1,045.5 | 841,100 | 1,045.50 |
| 2023-09-25 | 1,041 | 1,044.5 | 1,029 | 1,038.5 | 780,800 | 1,038.50 |
| 2023-09-22 | 1,035 | 1,046.5 | 1,030 | 1,040 | 773,800 | 1,040 |
| 2023-09-21 | 1,040 | 1,052 | 1,039 | 1,045 | 617,400 | 1,045 |
| 2023-09-20 | 1,055.5 | 1,057.5 | 1,043.5 | 1,043.5 | 1,144,400 | 1,043.50 |
| 2023-09-19 | 1,055 | 1,062 | 1,043 | 1,055.5 | 1,050,000 | 1,055.50 |
| 2023-09-15 | 1,057 | 1,067.5 | 1,052.5 | 1,058.5 | 1,653,700 | 1,058.50 |
| 2023-09-14 | 1,027 | 1,044 | 1,026 | 1,040 | 957,000 | 1,040 |
| 2023-09-13 | 1,011 | 1,026 | 1,005 | 1,017.5 | 899,800 | 1,017.50 |
| 2023-09-12 | 1,002.5 | 1,010 | 1,000 | 1,009 | 587,900 | 1,009 |
| 2023-09-11 | 1,010 | 1,012 | 996.3 | 999.2 | 604,800 | 999.20 |
| 2023-09-08 | 1,021.5 | 1,026 | 1,000.5 | 1,002 | 963,100 | 1,002 |
| 2023-09-07 | 995 | 1,004 | 995 | 1,002.5 | 610,200 | 1,002.50 |
| 2023-09-06 | 995 | 1,000.5 | 992.8 | 996.9 | 774,400 | 996.90 |
| 2023-09-05 | 1,000 | 1,009 | 993.6 | 1,001 | 751,200 | 1,001 |
| 2023-09-04 | 991 | 1,002 | 985.4 | 999 | 959,700 | 999 |
| 2023-09-01 | 990 | 999.1 | 988.3 | 997.1 | 1,004,500 | 997.10 |
| 2023-08-31 | 987 | 994.7 | 974 | 989.8 | 1,213,400 | 989.80 |
| 2023-08-30 | 994.4 | 1,004 | 985.5 | 992.3 | 999,300 | 992.30 |
| 2023-08-29 | 1,009.5 | 1,015.5 | 1,000 | 1,002 | 901,800 | 1,002 |
| 2023-08-28 | 998 | 1,007 | 997.5 | 1,004 | 905,900 | 1,004 |
| 2023-08-25 | 992.5 | 994.9 | 982.8 | 989.8 | 1,269,500 | 989.80 |
| 2023-08-24 | 974 | 992.2 | 973.1 | 985.6 | 1,519,700 | 985.60 |
| 2023-08-23 | 958.9 | 979.7 | 958.8 | 979.7 | 1,666,500 | 979.70 |
| 2023-08-22 | 931.3 | 945.7 | 930 | 943.9 | 659,000 | 943.90 |
| 2023-08-21 | 927.9 | 937.3 | 927.9 | 931.3 | 629,400 | 931.30 |
| 2023-08-18 | 923.1 | 924.5 | 918.3 | 921.6 | 333,000 | 921.60 |
| 2023-08-17 | 930 | 933.2 | 919.1 | 926.7 | 706,800 | 926.70 |
| 2023-08-16 | 922.4 | 938.7 | 922.4 | 936.7 | 663,600 | 936.70 |
| 2023-08-15 | 938.1 | 941.2 | 927.6 | 930.7 | 872,200 | 930.70 |
| 2023-08-14 | 947.9 | 954.3 | 937.8 | 946.1 | 589,100 | 946.10 |
| 2023-08-10 | 934.3 | 948.5 | 927.5 | 947.9 | 571,900 | 947.90 |
| 2023-08-09 | 944.8 | 945.3 | 929.4 | 934.8 | 712,900 | 934.80 |
| 2023-08-08 | 931 | 948.2 | 929.2 | 944.5 | 1,466,600 | 944.50 |
| 2023-08-07 | 928.8 | 936.9 | 920.3 | 921.7 | 1,326,200 | 921.70 |
| 2023-08-04 | 952.3 | 964.3 | 932.2 | 934.1 | 2,014,300 | 934.10 |
| 2023-08-03 | 896 | 964.1 | 877.3 | 943.5 | 4,654,900 | 943.50 |
| 2023-08-02 | 904 | 905.5 | 899.6 | 904.1 | 861,000 | 904.10 |
| 2023-08-01 | 901.4 | 915.6 | 899.2 | 913 | 992,800 | 913 |
| 2023-07-31 | 901.1 | 907.7 | 901 | 905.5 | 922,900 | 905.50 |
| 2023-07-28 | 892 | 894.6 | 883.1 | 892.5 | 1,282,200 | 892.50 |
| 2023-07-27 | 883.7 | 896.1 | 882.1 | 894.1 | 787,500 | 894.10 |
| 2023-07-26 | 879.6 | 895.8 | 877.8 | 893.7 | 765,400 | 893.70 |
| 2023-07-25 | 878 | 885.9 | 873.8 | 879.6 | 655,400 | 879.60 |
| 2023-07-24 | 868.9 | 875 | 864.1 | 874.8 | 728,900 | 874.80 |
| 2023-07-21 | 865 | 874.3 | 864.8 | 870.7 | 706,600 | 870.70 |
| 2023-07-20 | 860.9 | 863.7 | 855.9 | 859.6 | 954,300 | 859.60 |
| 2023-07-19 | 859 | 864.5 | 855 | 858.8 | 778,400 | 858.80 |
| 2023-07-18 | 852.4 | 856.2 | 849.5 | 854.1 | 646,500 | 854.10 |
| 2023-07-14 | 852.3 | 855.7 | 847.2 | 850.4 | 965,000 | 850.40 |
| 2023-07-13 | 857.4 | 860.4 | 851.1 | 855 | 1,089,300 | 855 |
| 2023-07-12 | 865 | 865.9 | 853.5 | 856.5 | 918,900 | 856.50 |
| 2023-07-11 | 863.6 | 866 | 858.2 | 861.5 | 1,104,500 | 861.50 |
| 2023-07-10 | 867.9 | 871.3 | 854.9 | 861.7 | 1,167,000 | 861.70 |
| 2023-07-07 | 863.9 | 869.9 | 849.1 | 864.3 | 1,493,900 | 864.30 |
| 2023-07-06 | 879.4 | 879.4 | 866.9 | 876.7 | 873,300 | 876.70 |
| 2023-07-05 | 881.2 | 889.9 | 870.6 | 883.3 | 1,651,600 | 883.30 |
| 2023-07-04 | 898.9 | 901 | 886 | 886.4 | 1,643,300 | 886.40 |
| 2023-07-03 | 887.8 | 898.7 | 887.8 | 895.5 | 1,399,100 | 895.50 |
| 2023-06-30 | 881 | 888.3 | 874.5 | 885.9 | 1,645,700 | 885.90 |
| 2023-06-29 | 882.7 | 885.1 | 868.1 | 870.3 | 842,900 | 870.30 |
| 2023-06-28 | 869.9 | 884 | 869.9 | 882.3 | 1,303,000 | 882.30 |
| 2023-06-27 | 871.1 | 873.2 | 862 | 867.3 | 831,800 | 867.30 |
| 2023-06-26 | 869.3 | 870.4 | 861.5 | 866.8 | 969,900 | 866.80 |
| 2023-06-23 | 875.6 | 878.9 | 861.2 | 867.7 | 1,118,600 | 867.70 |
| 2023-06-22 | 871.7 | 888.7 | 870.7 | 880.8 | 1,144,100 | 880.80 |
| 2023-06-21 | 866.9 | 873.4 | 863.4 | 865.7 | 955,500 | 865.70 |
| 2023-06-20 | 863.7 | 863.9 | 853.2 | 859.2 | 709,200 | 859.20 |
| 2023-06-19 | 862.3 | 868.5 | 853.3 | 859.3 | 759,600 | 859.30 |
| 2023-06-16 | 857.7 | 857.7 | 851.2 | 854.3 | 1,370,400 | 854.30 |
| 2023-06-15 | 868 | 874 | 863.2 | 864.2 | 597,500 | 864.20 |
| 2023-06-14 | 866 | 869.9 | 859.3 | 865.8 | 994,900 | 865.80 |
| 2023-06-13 | 865.4 | 865.4 | 854.6 | 856.1 | 759,100 | 856.10 |
| 2023-06-12 | 860 | 868.9 | 855 | 867.5 | 712,100 | 867.50 |
| 2023-06-09 | 851.3 | 861.1 | 847.6 | 859.1 | 1,001,800 | 859.10 |
| 2023-06-08 | 857.1 | 863.5 | 848 | 854.9 | 982,900 | 854.90 |
| 2023-06-07 | 852.5 | 861 | 846.6 | 852.1 | 1,970,000 | 852.10 |
| 2023-06-06 | 849.1 | 854.1 | 842.6 | 852.5 | 915,600 | 852.50 |
| 2023-06-05 | 855.1 | 866 | 848.9 | 851 | 1,689,200 | 851 |
| 2023-06-02 | 828 | 850 | 828 | 847 | 1,201,500 | 847 |
| 2023-06-01 | 827 | 840 | 826 | 827 | 621,600 | 827 |
| 2023-05-31 | 828 | 836 | 825 | 830 | 1,062,100 | 830 |
| 2023-05-30 | 835 | 839 | 832 | 837 | 573,500 | 837 |
| 2023-05-29 | 840 | 845 | 838 | 840 | 646,800 | 840 |
| 2023-05-26 | 835 | 839 | 833 | 833 | 981,400 | 833 |
| 2023-05-25 | 837 | 842 | 835 | 838 | 763,000 | 838 |
| 2023-05-24 | 855 | 863 | 843 | 844 | 1,106,200 | 844 |
| 2023-05-23 | 867 | 873 | 856 | 861 | 1,590,300 | 861 |
| 2023-05-22 | 841 | 854 | 835 | 852 | 1,674,700 | 852 |
| 2023-05-19 | 868 | 877 | 857 | 860 | 1,160,300 | 860 |
| 2023-05-18 | 907 | 907 | 868 | 871 | 1,492,300 | 871 |
| 2023-05-17 | 886 | 902 | 883 | 899 | 729,100 | 899 |
| 2023-05-16 | 916 | 923 | 878 | 884 | 1,429,900 | 884 |
| 2023-05-15 | 921 | 925 | 894 | 897 | 1,001,700 | 897 |
| 2023-05-12 | 878 | 924 | 876 | 906 | 2,426,700 | 906 |
| 2023-05-11 | 867 | 873 | 856 | 871 | 671,300 | 871 |
| 2023-05-10 | 870 | 878 | 867 | 875 | 785,200 | 875 |
| 2023-05-09 | 865 | 875 | 864 | 870 | 502,900 | 870 |
| 2023-05-08 | 854 | 868 | 854 | 862 | 489,200 | 862 |
| 2023-05-02 | 874 | 874 | 860 | 860 | 334,900 | 860 |
| 2023-05-01 | 883 | 886 | 866 | 868 | 787,400 | 868 |
| 2023-04-28 | 876 | 886 | 876 | 885 | 648,600 | 885 |
| 2023-04-27 | 867 | 867 | 858 | 867 | 422,600 | 867 |
| 2023-04-26 | 864 | 869 | 862 | 867 | 337,200 | 867 |
| 2023-04-25 | 869 | 873 | 864 | 867 | 405,500 | 867 |
| 2023-04-24 | 871 | 872 | 863 | 867 | 290,300 | 867 |
| 2023-04-21 | 869 | 878 | 864 | 872 | 544,600 | 872 |
| 2023-04-20 | 864 | 868 | 854 | 868 | 544,800 | 868 |
| 2023-04-19 | 864 | 866 | 857 | 864 | 575,900 | 864 |
| 2023-04-18 | 869 | 874 | 866 | 871 | 555,200 | 871 |
| 2023-04-17 | 874 | 874 | 864 | 866 | 445,500 | 866 |
| 2023-04-14 | 867 | 872 | 863 | 871 | 436,500 | 871 |
| 2023-04-13 | 866 | 868 | 856 | 866 | 610,300 | 866 |
| 2023-04-12 | 855 | 867 | 854 | 866 | 533,200 | 866 |
| 2023-04-11 | 850 | 856 | 848 | 855 | 438,900 | 855 |
| 2023-04-10 | 850 | 852 | 839 | 843 | 496,500 | 843 |
| 2023-04-07 | 845 | 848 | 841 | 847 | 573,100 | 847 |
| 2023-04-06 | 843 | 849 | 841 | 848 | 784,500 | 848 |
| 2023-04-05 | 861 | 861 | 849 | 850 | 614,100 | 850 |
| 2023-04-04 | 866 | 872 | 854 | 868 | 773,600 | 868 |
| 2023-04-03 | 860 | 866 | 857 | 863 | 597,000 | 863 |
| 2023-03-31 | 857 | 861 | 851 | 859 | 648,900 | 859 |
| 2023-03-30 | 853 | 855 | 841 | 851 | 620,500 | 851 |
| 2023-03-29 | 858 | 865 | 851 | 862 | 781,500 | 862 |
| 2023-03-28 | 846 | 851 | 839 | 848 | 780,200 | 848 |
| 2023-03-27 | 850 | 850 | 837 | 844 | 593,800 | 844 |
| 2023-03-24 | 844 | 850 | 840 | 845 | 441,500 | 845 |
| 2023-03-23 | 835 | 845 | 828 | 845 | 427,300 | 845 |
| 2023-03-22 | 845 | 847 | 834 | 839 | 491,000 | 839 |
| 2023-03-20 | 836 | 846 | 833 | 833 | 606,500 | 833 |
| 2023-03-17 | 848 | 849 | 830 | 845 | 928,200 | 845 |
| 2023-03-16 | 845 | 849 | 830 | 836 | 876,300 | 836 |
| 2023-03-15 | 862 | 874 | 853 | 860 | 767,100 | 860 |
| 2023-03-14 | 851 | 857 | 840 | 852 | 991,100 | 852 |
| 2023-03-13 | 875 | 882 | 862 | 865 | 958,100 | 865 |
| 2023-03-10 | 872 | 883 | 872 | 877 | 972,500 | 877 |
| 2023-03-09 | 862 | 879 | 860 | 879 | 955,100 | 879 |
| 2023-03-08 | 863 | 865 | 854 | 859 | 956,500 | 859 |
| 2023-03-07 | 870 | 877 | 866 | 867 | 826,100 | 867 |
| 2023-03-06 | 879 | 881 | 866 | 867 | 681,200 | 867 |
| 2023-03-03 | 869 | 882 | 863 | 874 | 765,800 | 874 |
| 2023-03-02 | 871 | 874 | 865 | 866 | 814,900 | 866 |
| 2023-03-01 | 870 | 875 | 863 | 867 | 1,312,000 | 867 |
| 2023-02-28 | 894 | 894 | 881 | 884 | 598,500 | 884 |
| 2023-02-27 | 885 | 895 | 881 | 894 | 491,200 | 894 |
| 2023-02-24 | 875 | 891 | 872 | 885 | 634,100 | 885 |
| 2023-02-22 | 891 | 893 | 874 | 875 | 851,800 | 875 |
| 2023-02-21 | 894 | 900 | 890 | 896 | 722,000 | 896 |
| 2023-02-20 | 895 | 904 | 893 | 903 | 607,000 | 903 |
| 2023-02-17 | 891 | 895 | 888 | 891 | 620,400 | 891 |
| 2023-02-16 | 904 | 912 | 892 | 895 | 782,300 | 895 |
| 2023-02-15 | 904 | 909 | 901 | 907 | 510,000 | 907 |
| 2023-02-14 | 902 | 905 | 894 | 902 | 374,500 | 902 |
| 2023-02-13 | 902 | 905 | 893 | 895 | 296,600 | 895 |
| 2023-02-10 | 889 | 907 | 886 | 902 | 502,400 | 902 |
| 2023-02-09 | 885 | 896 | 883 | 893 | 514,300 | 893 |
| 2023-02-08 | 875 | 898 | 865 | 891 | 1,204,600 | 891 |
| 2023-02-07 | 878 | 891 | 847 | 875 | 2,391,600 | 875 |
| 2023-02-06 | 897 | 900 | 885 | 886 | 871,300 | 886 |
| 2023-02-03 | 906 | 906 | 894 | 897 | 655,100 | 897 |
| 2023-02-02 | 913 | 916 | 907 | 909 | 548,200 | 909 |
| 2023-02-01 | 918 | 922 | 915 | 915 | 435,900 | 915 |
| 2023-01-31 | 913 | 918 | 910 | 915 | 483,300 | 915 |
| 2023-01-30 | 903 | 910 | 901 | 908 | 456,700 | 908 |
| 2023-01-27 | 905 | 909 | 903 | 907 | 348,500 | 907 |
| 2023-01-26 | 903 | 906 | 898 | 902 | 709,700 | 902 |
| 2023-01-25 | 907 | 912 | 901 | 910 | 450,500 | 910 |
| 2023-01-24 | 903 | 908 | 897 | 907 | 563,900 | 907 |
| 2023-01-23 | 904 | 907 | 896 | 901 | 523,500 | 901 |
| 2023-01-20 | 889 | 896 | 886 | 889 | 483,000 | 889 |
| 2023-01-19 | 898 | 904 | 887 | 888 | 615,700 | 888 |
| 2023-01-18 | 894 | 905 | 884 | 895 | 699,100 | 895 |
| 2023-01-17 | 896 | 902 | 889 | 897 | 445,500 | 897 |
| 2023-01-16 | 890 | 907 | 890 | 897 | 956,400 | 897 |
| 2023-01-13 | 878 | 898 | 876 | 885 | 633,500 | 885 |
| 2023-01-12 | 883 | 884 | 871 | 878 | 517,500 | 878 |
| 2023-01-11 | 888 | 893 | 880 | 882 | 415,100 | 882 |
| 2023-01-10 | 891 | 897 | 886 | 888 | 564,900 | 888 |
| 2023-01-06 | 888 | 895 | 884 | 891 | 458,100 | 891 |
| 2023-01-05 | 891 | 899 | 883 | 899 | 544,700 | 899 |
| 2023-01-04 | 912 | 914 | 894 | 897 | 422,800 | 897 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株
